KissMeData/343090/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	211200	14362669	1939	1939	1939	1939	17
3	20241122	211100	14362669	1939	1939	1939	1939	0
4	20241122	211000	14362669	1939	1939	1939	1939	0
5	20241122	210900	14362669	1939	1939	1939	1939	0
6	20241122	210800	14362669	1939	1939	1939	1939	0
7	20241122	210700	14362669	1939	1939	1939	1939	0
8	20241122	210600	14362669	1939	1939	1939	1939	0
9	20241122	210500	14362669	1939	1939	1939	1939	0
10	20241122	210400	14362669	1939	1939	1939	1939	0
11	20241122	210300	14362669	1939	1939	1939	1939	0
12	20241122	210200	14362669	1939	1939	1939	1939	0
13	20241122	210100	14362669	1939	1939	1939	1939	0
14	20241122	210000	14362669	1939	1939	1939	1939	0
15	20241122	205900	14362669	1939	1939	1939	1939	0
16	20241122	205800	14362669	1939	1939	1939	1939	0
17	20241122	205700	14362669	1939	1939	1939	1939	0
18	20241122	205600	14362669	1939	1939	1939	1939	0
19	20241122	205500	14362669	1939	1939	1939	1939	0
20	20241122	205400	14362669	1939	1939	1939	1939	0
21	20241122	205300	14362669	1939	1939	1939	1939	0
22	20241122	205200	14362669	1939	1939	1939	1939	0
23	20241122	205100	14362669	1939	1939	1939	1939	0
24	20241122	205000	14362669	1939	1939	1939	1939	0
25	20241122	204900	14362669	1939	1939	1939	1939	0
26	20241122	204800	14362669	1939	1939	1939	1939	0
27	20241122	204700	14362669	1939	1939	1939	1939	0
28	20241122	204600	14362669	1939	1939	1939	1939	0
29	20241122	204500	14362669	1939	1939	1939	1939	0
30	20241122	204400	14362669	1939	1939	1939	1939	0
31	20241122	204300	14362669	1939	1939	1939	1939	0
32	20241122	204200	14362669	1939	1939	1939	1939	17
33	20241122	204100	14362669	1939	1939	1939	1939	0
34	20241122	204000	14362669	1939	1939	1939	1939	0
35	20241122	203900	14362669	1939	1939	1939	1939	0
36	20241122	203800	14362669	1939	1939	1939	1939	0
37	20241122	203700	14362669	1939	1939	1939	1939	0
38	20241122	203600	14362669	1939	1939	1939	1939	0
39	20241122	203500	14362669	1939	1939	1939	1939	0
40	20241122	203400	14362669	1939	1939	1939	1939	0
41	20241122	203300	14362669	1939	1939	1939	1939	0
42	20241122	203200	14362669	1939	1939	1939	1939	0
43	20241122	203100	14362669	1939	1939	1939	1939	0
44	20241122	203000	14362669	1939	1939	1939	1939	0
45	20241122	202900	14362669	1939	1939	1939	1939	0
46	20241122	202800	14362669	1939	1939	1939	1939	0
47	20241122	202700	14362669	1939	1939	1939	1939	0
48	20241122	202600	14362669	1939	1939	1939	1939	0
49	20241122	202500	14362669	1939	1939	1939	1939	0
50	20241122	202400	14362669	1939	1939	1939	1939	0
51	20241122	202300	14362669	1939	1939	1939	1939	0
52	20241122	202200	14362669	1939	1939	1939	1939	0
53	20241122	202100	14362669	1939	1939	1939	1939	0
54	20241122	202000	14362669	1939	1939	1939	1939	0
55	20241122	201900	14362669	1939	1939	1939	1939	0
56	20241122	201800	14362669	1939	1939	1939	1939	0
57	20241122	201700	14362669	1939	1939	1939	1939	0
58	20241122	201600	14362669	1939	1939	1939	1939	0
59	20241122	201500	14362669	1939	1939	1939	1939	0
60	20241122	201400	14362669	1939	1939	1939	1939	0
61	20241122	201300	14362669	1939	1939	1939	1939	0
62	20241122	201200	14362669	1939	1939	1939	1939	17
63	20241122	201100	14362669	1939	1939	1939	1939	0
64	20241122	201000	14362669	1939	1939	1939	1939	0
65	20241122	200900	14362669	1939	1939	1939	1939	0
66	20241122	200800	14362669	1939	1939	1939	1939	0
67	20241122	200700	14362669	1939	1939	1939	1939	0
68	20241122	200600	14362669	1939	1939	1939	1939	0
69	20241122	200500	14362669	1939	1939	1939	1939	0
70	20241122	200400	14362669	1939	1939	1939	1939	0
71	20241122	200300	14362669	1939	1939	1939	1939	0
72	20241122	200200	14362669	1939	1939	1939	1939	0
73	20241122	200100	14362669	1939	1939	1939	1939	0
74	20241122	200000	14362669	1939	1939	1939	1939	0
75	20241122	195900	14362669	1939	1939	1939	1939	0
76	20241122	195800	14362669	1939	1939	1939	1939	0
77	20241122	195700	14362669	1939	1939	1939	1939	0
78	20241122	195600	14362669	1939	1939	1939	1939	0
79	20241122	195500	14362669	1939	1939	1939	1939	0
80	20241122	195400	14362669	1939	1939	1939	1939	0
81	20241122	195300	14362669	1939	1939	1939	1939	0
82	20241122	195200	14362669	1939	1939	1939	1939	0
83	20241122	195100	14362669	1939	1939	1939	1939	0
84	20241122	195000	14362669	1939	1939	1939	1939	0
85	20241122	194900	14362669	1939	1939	1939	1939	0
86	20241122	194800	14362669	1939	1939	1939	1939	0
87	20241122	194700	14362669	1939	1939	1939	1939	0
88	20241122	194600	14362669	1939	1939	1939	1939	0
89	20241122	194500	14362669	1939	1939	1939	1939	0
90	20241122	194400	14362669	1939	1939	1939	1939	0
91	20241122	194300	14362669	1939	1939	1939	1939	0
92	20241122	194200	14362669	1939	1939	1939	1939	17
93	20241122	194100	14362669	1939	1939	1939	1939	0
94	20241122	194000	14362669	1939	1939	1939	1939	0
95	20241122	193900	14362669	1939	1939	1939	1939	0
96	20241122	193800	14362669	1939	1939	1939	1939	0
97	20241122	193700	14362669	1939	1939	1939	1939	0
98	20241122	193600	14362669	1939	1939	1939	1939	0
99	20241122	193500	14362669	1939	1939	1939	1939	0
100	20241122	193400	14362669	1939	1939	1939	1939	0
101	20241122	193300	14362669	1939	1939	1939	1939	0
102	20241122	193200	14362669	1939	1939	1939	1939	0
103	20241122	193100	14362669	1939	1939	1939	1939	0
104	20241122	193000	14362669	1939	1939	1939	1939	0
105	20241122	192900	14362669	1939	1939	1939	1939	0
106	20241122	192800	14362669	1939	1939	1939	1939	0
107	20241122	192700	14362669	1939	1939	1939	1939	0
108	20241122	192600	14362669	1939	1939	1939	1939	0
109	20241122	192500	14362669	1939	1939	1939	1939	0
110	20241122	192400	14362669	1939	1939	1939	1939	0
111	20241122	192300	14362669	1939	1939	1939	1939	0
112	20241122	192200	14362669	1939	1939	1939	1939	0
113	20241122	192100	14362669	1939	1939	1939	1939	0
114	20241122	192000	14362669	1939	1939	1939	1939	0
115	20241122	191900	14362669	1939	1939	1939	1939	0
116	20241122	191800	14362669	1939	1939	1939	1939	0
117	20241122	191700	14362669	1939	1939	1939	1939	0
118	20241122	191600	14362669	1939	1939	1939	1939	0
119	20241122	191500	14362669	1939	1939	1939	1939	0
120	20241122	191400	14362669	1939	1939	1939	1939	0
121	20241122	191300	14362669	1939	1939	1939	1939	0
122	20241122	191200	14362669	1939	1939	1939	1939	17
123	20241122	191100	14362669	1939	1939	1939	1939	0
124	20241122	191000	14362669	1939	1939	1939	1939	0
125	20241122	190900	14362669	1939	1939	1939	1939	0
126	20241122	190800	14362669	1939	1939	1939	1939	0
127	20241122	190700	14362669	1939	1939	1939	1939	0
128	20241122	190600	14362669	1939	1939	1939	1939	0
129	20241122	190500	14362669	1939	1939	1939	1939	0
130	20241122	190400	14362669	1939	1939	1939	1939	0
131	20241122	190300	14362669	1939	1939	1939	1939	0
132	20241122	190200	14362669	1939	1939	1939	1939	0
133	20241122	190100	14362669	1939	1939	1939	1939	0
134	20241122	190000	14362669	1939	1939	1939	1939	0
135	20241122	185900	14362669	1939	1939	1939	1939	0
136	20241122	185800	14362669	1939	1939	1939	1939	0
137	20241122	185700	14362669	1939	1939	1939	1939	0
138	20241122	185600	14362669	1939	1939	1939	1939	0
139	20241122	185500	14362669	1939	1939	1939	1939	0
140	20241122	185400	14362669	1939	1939	1939	1939	0
141	20241122	185300	14362669	1939	1939	1939	1939	0
142	20241122	185200	14362669	1939	1939	1939	1939	0
143	20241122	185100	14362669	1939	1939	1939	1939	0
144	20241122	185000	14362669	1939	1939	1939	1939	0
145	20241122	184900	14362669	1939	1939	1939	1939	0
146	20241122	184800	14362669	1939	1939	1939	1939	0
147	20241122	184700	14362669	1939	1939	1939	1939	0
148	20241122	184600	14362669	1939	1939	1939	1939	0
149	20241122	184500	14362669	1939	1939	1939	1939	0
150	20241122	184400	14362669	1939	1939	1939	1939	0
151	20241122	184300	14362669	1939	1939	1939	1939	0
152	20241122	184200	14362669	1939	1939	1939	1939	17
153	20241122	184100	14362669	1939	1939	1939	1939	0
154	20241122	184000	14362669	1939	1939	1939	1939	0
155	20241122	183900	14362669	1939	1939	1939	1939	0
156	20241122	183800	14362669	1939	1939	1939	1939	0
157	20241122	183700	14362669	1939	1939	1939	1939	0
158	20241122	183600	14362669	1939	1939	1939	1939	0
159	20241122	183500	14362669	1939	1939	1939	1939	0
160	20241122	183400	14362669	1939	1939	1939	1939	0
161	20241122	183300	14362669	1939	1939	1939	1939	0
162	20241122	183200	14362669	1939	1939	1939	1939	0
163	20241122	183100	14362669	1939	1939	1939	1939	0
164	20241122	183000	14362669	1939	1939	1939	1939	0
165	20241122	182900	14362669	1939	1939	1939	1939	0
166	20241122	182800	14362669	1939	1939	1939	1939	0
167	20241122	182700	14362669	1939	1939	1939	1939	0
168	20241122	182600	14362669	1939	1939	1939	1939	0
169	20241122	182500	14362669	1939	1939	1939	1939	0
170	20241122	182400	14362669	1939	1939	1939	1939	0
171	20241122	182300	14362669	1939	1939	1939	1939	0
172	20241122	182200	14362669	1939	1939	1939	1939	0
173	20241122	182100	14362669	1939	1939	1939	1939	0
174	20241122	182000	14362669	1939	1939	1939	1939	0
175	20241122	181900	14362669	1939	1939	1939	1939	0
176	20241122	181800	14362669	1939	1939	1939	1939	0
177	20241122	181700	14362669	1939	1939	1939	1939	0
178	20241122	181600	14362669	1939	1939	1939	1939	0
179	20241122	181500	14362669	1939	1939	1939	1939	0
180	20241122	181400	14362669	1939	1939	1939	1939	0
181	20241122	181300	14362669	1939	1939	1939	1939	0
182	20241122	181200	14362669	1939	1939	1939	1939	17
183	20241122	181100	14362669	1939	1939	1939	1939	0
184	20241122	181000	14362669	1939	1939	1939	1939	0
185	20241122	180900	14362669	1939	1939	1939	1939	0
186	20241122	180800	14362669	1939	1939	1939	1939	0
187	20241122	180700	14362669	1939	1939	1939	1939	0
188	20241122	180600	14362669	1939	1939	1939	1939	0
189	20241122	180500	14362669	1939	1939	1939	1939	0
190	20241122	180400	14362669	1939	1939	1939	1939	0
191	20241122	180300	14362669	1939	1939	1939	1939	0
192	20241122	180200	14362669	1939	1939	1939	1939	0
193	20241122	180100	14362669	1939	1939	1939	1939	0
194	20241122	180000	14362669	1939	1939	1939	1939	0
195	20241122	175900	14362669	1939	1939	1939	1939	0
196	20241122	175800	14362669	1939	1939	1939	1939	0
197	20241122	175700	14362669	1939	1939	1939	1939	0
198	20241122	175600	14362669	1939	1939	1939	1939	0
199	20241122	175500	14362669	1939	1939	1939	1939	0
200	20241122	175400	14362669	1939	1939	1939	1939	0
201	20241122	175300	14362669	1939	1939	1939	1939	0
202	20241122	175200	14362669	1939	1939	1939	1939	0
203	20241122	175100	14362669	1939	1939	1939	1939	0
204	20241122	175000	14362669	1939	1939	1939	1939	0
205	20241122	174900	14362669	1939	1939	1939	1939	0
206	20241122	174800	14362669	1939	1939	1939	1939	0
207	20241122	174700	14362669	1939	1939	1939	1939	0
208	20241122	174600	14362669	1939	1939	1939	1939	0
209	20241122	174500	14362669	1939	1939	1939	1939	0
210	20241122	174400	14362669	1939	1939	1939	1939	0
211	20241122	174300	14362669	1939	1939	1939	1939	0
212	20241122	174200	14362669	1939	1939	1939	1939	17
213	20241122	174100	14362669	1939	1939	1939	1939	0
214	20241122	174000	14362669	1939	1939	1939	1939	0
215	20241122	173900	14362669	1939	1939	1939	1939	0
216	20241122	173800	14362669	1939	1939	1939	1939	0
217	20241122	173700	14362669	1939	1939	1939	1939	0
218	20241122	173600	14362669	1939	1939	1939	1939	0
219	20241122	173500	14362669	1939	1939	1939	1939	0
220	20241122	173400	14362669	1939	1939	1939	1939	0
221	20241122	173300	14362669	1939	1939	1939	1939	0
222	20241122	173200	14362669	1939	1939	1939	1939	0
223	20241122	173100	14362669	1939	1939	1939	1939	0
224	20241122	173000	14362669	1939	1939	1939	1939	0
225	20241122	172900	14362669	1939	1939	1939	1939	0
226	20241122	172800	14362669	1939	1939	1939	1939	0
227	20241122	172700	14362669	1939	1939	1939	1939	0
228	20241122	172600	14362669	1939	1939	1939	1939	0
229	20241122	172500	14362669	1939	1939	1939	1939	0
230	20241122	172400	14362669	1939	1939	1939	1939	0
231	20241122	172300	14362669	1939	1939	1939	1939	0
232	20241122	172200	14362669	1939	1939	1939	1939	0
233	20241122	172100	14362669	1939	1939	1939	1939	0
234	20241122	172000	14362669	1939	1939	1939	1939	0
235	20241122	171900	14362669	1939	1939	1939	1939	0
236	20241122	171800	14362669	1939	1939	1939	1939	0
237	20241122	171700	14362669	1939	1939	1939	1939	0
238	20241122	171600	14362669	1939	1939	1939	1939	0
239	20241122	171500	14362669	1939	1939	1939	1939	0
240	20241122	171400	14362669	1939	1939	1939	1939	0
241	20241122	171300	14362669	1939	1939	1939	1939	0
242	20241122	171200	14362669	1939	1939	1939	1939	17
243	20241122	171100	14362669	1939	1939	1939	1939	0
244	20241122	171000	14362669	1939	1939	1939	1939	0
245	20241122	170900	14362669	1939	1939	1939	1939	0
246	20241122	170800	14362669	1939	1939	1939	1939	0
247	20241122	170700	14362669	1939	1939	1939	1939	0
248	20241122	170600	14362669	1939	1939	1939	1939	0
249	20241122	170500	14362669	1939	1939	1939	1939	0
250	20241122	170400	14362669	1939	1939	1939	1939	0
251	20241122	170300	14362669	1939	1939	1939	1939	0
252	20241122	170200	14362669	1939	1939	1939	1939	0
253	20241122	170100	14362669	1939	1939	1939	1939	0
254	20241122	170000	14362669	1939	1939	1939	1939	0
255	20241122	165900	14362669	1939	1939	1939	1939	0
256	20241122	165800	14362669	1939	1939	1939	1939	0
257	20241122	165700	14362669	1939	1939	1939	1939	0
258	20241122	165600	14362669	1939	1939	1939	1939	0
259	20241122	165500	14362669	1939	1939	1939	1939	0
260	20241122	165400	14362669	1939	1939	1939	1939	0
261	20241122	165300	14362669	1939	1939	1939	1939	0
262	20241122	165200	14362669	1939	1939	1939	1939	0
263	20241122	165100	14362669	1939	1939	1939	1939	0
264	20241122	165000	14362669	1939	1939	1939	1939	0
265	20241122	164900	14362669	1939	1939	1939	1939	0
266	20241122	164800	14362669	1939	1939	1939	1939	0
267	20241122	164700	14362669	1939	1939	1939	1939	0
268	20241122	164600	14362669	1939	1939	1939	1939	0
269	20241122	164500	14362669	1939	1939	1939	1939	0
270	20241122	164400	14362669	1939	1939	1939	1939	0
271	20241122	164300	14362669	1939	1939	1939	1939	0
272	20241122	164200	14362669	1939	1939	1939	1939	17
273	20241122	164100	14362669	1939	1939	1939	1939	0
274	20241122	164000	14362669	1939	1939	1939	1939	0
275	20241122	163900	14362669	1939	1939	1939	1939	0
276	20241122	163800	14362669	1939	1939	1939	1939	0
277	20241122	163700	14362669	1939	1939	1939	1939	0
278	20241122	163600	14362669	1939	1939	1939	1939	0
279	20241122	163500	14362669	1939	1939	1939	1939	0
280	20241122	163400	14362669	1939	1939	1939	1939	0
281	20241122	163300	14362669	1939	1939	1939	1939	0
282	20241122	163200	14362669	1939	1939	1939	1939	0
283	20241122	163100	14362669	1939	1939	1939	1939	0
284	20241122	163000	14362669	1939	1939	1939	1939	0
285	20241122	162900	14362669	1939	1939	1939	1939	0
286	20241122	162800	14362669	1939	1939	1939	1939	0
287	20241122	162700	14362669	1939	1939	1939	1939	0
288	20241122	162600	14362669	1939	1939	1939	1939	0
289	20241122	162500	14362669	1939	1939	1939	1939	0
290	20241122	162400	14362669	1939	1939	1939	1939	0
291	20241122	162300	14362669	1939	1939	1939	1939	0
292	20241122	162200	14362669	1939	1939	1939	1939	0
293	20241122	162100	14362669	1939	1939	1939	1939	0
294	20241122	162000	14362669	1939	1939	1939	1939	0
295	20241122	161900	14362669	1939	1939	1939	1939	0
296	20241122	161800	14362669	1939	1939	1939	1939	0
297	20241122	161700	14362669	1939	1939	1939	1939	0
298	20241122	161600	14362669	1939	1939	1939	1939	0
299	20241122	161500	14362669	1939	1939	1939	1939	0
300	20241122	161400	14362669	1939	1939	1939	1939	0
301	20241122	161300	14362669	1939	1939	1939	1939	0
302	20241122	161200	14362669	1939	1939	1939	1939	17
303	20241122	161100	14362669	1939	1939	1939	1939	0
304	20241122	161000	14362669	1939	1939	1939	1939	0
305	20241122	160900	14362669	1939	1939	1939	1939	0
306	20241122	160800	14362669	1939	1939	1939	1939	0
307	20241122	160700	14362669	1939	1939	1939	1939	0
308	20241122	160600	14362669	1939	1939	1939	1939	0
309	20241122	160500	14362669	1939	1939	1939	1939	0
310	20241122	160400	14362669	1939	1939	1939	1939	0
311	20241122	160300	14362669	1939	1939	1939	1939	0
312	20241122	160200	14362669	1939	1939	1939	1939	0
313	20241122	160100	14362669	1939	1939	1939	1939	0
314	20241122	160000	14362669	1939	1939	1939	1939	0
315	20241122	155900	14362669	1939	1939	1939	1939	0
316	20241122	155800	14362669	1939	1939	1939	1939	0
317	20241122	155700	14362669	1939	1939	1939	1939	0
318	20241122	155600	14362669	1939	1939	1939	1939	0
319	20241122	155500	14362669	1939	1939	1939	1939	0
320	20241122	155400	14362669	1939	1939	1939	1939	0
321	20241122	155300	14362669	1939	1939	1939	1939	0
322	20241122	155200	14362669	1939	1939	1939	1939	0
323	20241122	155100	14362669	1939	1939	1939	1939	0
324	20241122	155000	14362669	1939	1939	1939	1939	0
325	20241122	154900	14362669	1939	1939	1939	1939	0
326	20241122	154800	14362669	1939	1939	1939	1939	0
327	20241122	154700	14362669	1939	1939	1939	1939	0
328	20241122	154600	14362669	1939	1939	1939	1939	0
329	20241122	154500	14362669	1939	1939	1939	1939	0
330	20241122	154400	14362669	1939	1939	1939	1939	0
331	20241122	154300	14362669	1939	1939	1939	1939	0
332	20241122	154200	14362669	1939	1939	1939	1939	17
333	20241122	154100	14362669	1939	1939	1939	1939	0
334	20241122	154000	14362669	1939	1939	1939	1939	0
335	20241122	153900	14362669	1939	1939	1939	1939	0
336	20241122	153800	14362669	1939	1939	1939	1939	0
337	20241122	153700	14362669	1939	1939	1939	1939	0
338	20241122	153600	14362669	1939	1939	1939	1939	0
339	20241122	153500	14362669	1939	1939	1939	1939	0
340	20241122	153400	14362669	1939	1939	1939	1939	0
341	20241122	153300	14362669	1939	1939	1939	1939	0
342	20241122	153200	14362669	1939	1939	1939	1939	0
343	20241122	153100	14362669	1939	1939	1939	1939	0
344	20241122	153000	14362669	1939	1939	1939	1939	17
345	20241122	152900	14329706	1939	1939	1939	1939	0
346	20241122	152800	14329706	1939	1939	1939	1939	0
347	20241122	152700	14329706	1939	1939	1939	1939	0
348	20241122	152600	14329706	1939	1939	1939	1939	0
349	20241122	152500	14329706	1939	1939	1939	1939	0
350	20241122	152400	14329706	1939	1939	1939	1939	0
351	20241122	152300	14329706	1939	1939	1939	1939	0
352	20241122	152200	14329706	1939	1939	1939	1939	0
353	20241122	152100	14329706	1939	1939	1939	1939	0
354	20241122	152000	14329706	1939	1939	1939	1939	0
355	20241122	151900	14329706	1939	1939	1939	1939	0
356	20241122	151800	14329706	1939	1921	1939	1921	1686
357	20241122	151700	11090882	1921	1921	1921	1921	0
358	20241122	151600	11090882	1921	1921	1921	1921	0
359	20241122	151500	11090882	1921	1921	1921	1921	0
360	20241122	151400	11090882	1921	1921	1921	1921	0
361	20241122	151300	11090882	1921	1921	1921	1921	0
362	20241122	151200	11090882	1921	1921	1921	1921	0
363	20241122	151100	11090882	1921	1921	1921	1921	0
364	20241122	151000	11090882	1921	1921	1921	1921	0
365	20241122	150900	11090882	1921	1921	1921	1921	0
366	20241122	150800	11090882	1921	1921	1921	1921	0
367	20241122	150700	11090882	1921	1921	1921	1921	0
368	20241122	150600	11090882	1921	1921	1921	1921	1
369	20241122	150500	11088961	1921	1921	1921	1921	0
370	20241122	150400	11088961	1921	1921	1921	1921	0
371	20241122	150300	11088961	1921	1921	1921	1921	0
372	20241122	150200	11088961	1921	1921	1921	1921	0
373	20241122	150100	11088961	1921	1921	1921	1921	0
374	20241122	150000	11088961	1921	1921	1921	1921	0
375	20241122	145900	11088961	1921	1921	1921	1921	0
376	20241122	145800	11088961	1921	1920	1921	1920	27
377	20241122	145700	11037120	1900	1900	1900	1900	0
378	20241122	145600	11037120	1900	1900	1900	1900	0
379	20241122	145500	11037120	1900	1900	1900	1900	0
380	20241122	145400	11037120	1900	1900	1900	1900	0
381	20241122	145300	11037120	1900	1900	1900	1900	0
382	20241122	145200	11037120	1900	1900	1900	1900	0
383	20241122	145100	11037120	1900	1900	1900	1900	0
384	20241122	145000	11037120	1900	1900	1900	1900	0
385	20241122	144900	11037120	1900	1920	1920	1900	157
386	20241122	144800	10735820	1923	1923	1923	1923	0
387	20241122	144700	10735820	1923	1923	1923	1923	0
388	20241122	144600	10735820	1923	1923	1923	1923	0
389	20241122	144500	10735820	1923	1923	1923	1923	0
390	20241122	144400	10735820	1923	1923	1923	1923	0
391	20241122	144300	10735820	1923	1923	1923	1923	0
392	20241122	144200	10735820	1923	1923	1923	1923	0
393	20241122	144100	10735820	1923	1923	1923	1923	0
394	20241122	144000	10735820	1923	1923	1923	1923	0
395	20241122	143900	10735820	1923	1923	1923	1923	0
396	20241122	143800	10735820	1923	1923	1923	1923	0
397	20241122	143700	10735820	1923	1923	1923	1923	0
398	20241122	143600	10735820	1923	1923	1923	1923	0
399	20241122	143500	10735820	1923	1923	1923	1923	0
400	20241122	143400	10735820	1923	1923	1923	1923	250
401	20241122	143300	10255070	1923	1923	1923	1923	7
402	20241122	143200	10241609	1923	1920	1923	1920	11
403	20241122	143100	10220486	1922	1922	1922	1922	138
404	20241122	143000	9955250	1923	1923	1923	1923	0
405	20241122	142900	9955250	1923	1923	1923	1923	0
406	20241122	142800	9955250	1923	1923	1923	1923	0
407	20241122	142700	9955250	1923	1923	1923	1923	0
408	20241122	142600	9955250	1923	1923	1923	1923	0
409	20241122	142500	9955250	1923	1923	1923	1923	0
410	20241122	142400	9955250	1923	1923	1923	1923	0
411	20241122	142300	9955250	1923	1923	1923	1923	0
412	20241122	142200	9955250	1923	1923	1923	1923	0
413	20241122	142100	9955250	1923	1923	1923	1923	0
414	20241122	142000	9955250	1923	1923	1923	1923	0
415	20241122	141900	9955250	1923	1923	1923	1923	0
416	20241122	141800	9955250	1923	1923	1923	1923	0
417	20241122	141700	9955250	1923	1923	1923	1923	0
418	20241122	141600	9955250	1923	1923	1923	1923	0
419	20241122	141500	9955250	1923	1923	1923	1923	0
420	20241122	141400	9955250	1923	1923	1923	1923	0
421	20241122	141300	9955250	1923	1923	1923	1923	92
422	20241122	141200	9778334	1923	1923	1923	1923	20
423	20241122	141100	9739874	1928	1928	1928	1928	0
424	20241122	141000	9739874	1928	1928	1928	1928	0
425	20241122	140900	9739874	1928	1928	1928	1928	0
426	20241122	140800	9739874	1928	1928	1928	1928	0
427	20241122	140700	9739874	1928	1928	1928	1928	2
428	20241122	140600	9736018	1935	1935	1935	1935	0
429	20241122	140500	9736018	1935	1935	1935	1935	0
430	20241122	140400	9736018	1935	1935	1935	1935	0
431	20241122	140300	9736018	1935	1935	1935	1935	0
432	20241122	140200	9736018	1935	1935	1935	1935	0
433	20241122	140100	9736018	1935	1935	1935	1935	0
434	20241122	140000	9736018	1935	1935	1935	1935	0
435	20241122	135900	9736018	1935	1935	1935	1935	0
436	20241122	135800	9736018	1935	1935	1935	1935	0
437	20241122	135700	9736018	1935	1935	1935	1935	0
438	20241122	135600	9736018	1935	1935	1935	1935	0
439	20241122	135500	9736018	1935	1935	1935	1935	0
440	20241122	135400	9736018	1935	1935	1935	1935	0
441	20241122	135300	9736018	1935	1935	1935	1935	0
442	20241122	135200	9736018	1935	1935	1935	1935	0
443	20241122	135100	9736018	1935	1935	1935	1935	0
444	20241122	135000	9736018	1935	1935	1935	1935	10
445	20241122	134900	9716668	1940	1940	1940	1940	0
446	20241122	134800	9716668	1940	1940	1940	1940	0
447	20241122	134700	9716668	1940	1940	1940	1940	0
448	20241122	134600	9716668	1940	1940	1940	1940	0
449	20241122	134500	9716668	1940	1940	1940	1940	0
450	20241122	134400	9716668	1940	1940	1940	1940	0
451	20241122	134300	9716668	1940	1940	1940	1940	0
452	20241122	134200	9716668	1940	1940	1940	1940	0
453	20241122	134100	9716668	1940	1940	1940	1940	0
454	20241122	134000	9716668	1940	1940	1940	1940	0
455	20241122	133900	9716668	1940	1940	1940	1940	0
456	20241122	133800	9716668	1940	1940	1940	1940	0
457	20241122	133700	9716668	1940	1940	1940	1940	0
458	20241122	133600	9716668	1940	1940	1940	1940	0
459	20241122	133500	9716668	1940	1940	1940	1940	0
460	20241122	133400	9716668	1940	1940	1940	1940	0
461	20241122	133300	9716668	1940	1940	1940	1940	0
462	20241122	133200	9716668	1940	1940	1940	1940	0
463	20241122	133100	9716668	1940	1940	1940	1940	0
464	20241122	133000	9716668	1940	1940	1940	1940	0
465	20241122	132900	9716668	1940	1940	1940	1940	0
466	20241122	132800	9716668	1940	1940	1940	1940	0
467	20241122	132700	9716668	1940	1940	1940	1940	0
468	20241122	132600	9716668	1940	1940	1940	1940	0
469	20241122	132500	9716668	1940	1940	1940	1940	0
470	20241122	132400	9716668	1940	1940	1940	1940	0
471	20241122	132300	9716668	1940	1940	1940	1940	0
472	20241122	132200	9716668	1940	1940	1940	1940	0
473	20241122	132100	9716668	1940	1940	1940	1940	0
474	20241122	132000	9716668	1940	1940	1940	1940	0
475	20241122	131900	9716668	1940	1940	1940	1940	0
476	20241122	131800	9716668	1940	1940	1940	1940	0
477	20241122	131700	9716668	1940	1940	1940	1940	0
478	20241122	131600	9716668	1940	1940	1940	1940	0
479	20241122	131500	9716668	1940	1940	1940	1940	0
480	20241122	131400	9716668	1940	1940	1940	1940	0
481	20241122	131300	9716668	1940	1940	1940	1940	0
482	20241122	131200	9716668	1940	1940	1940	1940	0
483	20241122	131100	9716668	1940	1940	1940	1940	432
484	20241122	131000	8878588	1945	1945	1945	1945	0
485	20241122	130900	8878588	1945	1945	1945	1945	0
486	20241122	130800	8878588	1945	1945	1945	1945	0
487	20241122	130700	8878588	1945	1945	1945	1945	0
488	20241122	130600	8878588	1945	1945	1945	1945	0
489	20241122	130500	8878588	1945	1945	1945	1945	0
490	20241122	130400	8878588	1945	1945	1945	1945	0
491	20241122	130300	8878588	1945	1945	1945	1945	0
492	20241122	130200	8878588	1945	1945	1945	1945	0
493	20241122	130100	8878588	1945	1945	1945	1945	0
494	20241122	130000	8878588	1945	1945	1945	1945	5
495	20241122	125900	8868863	1945	1945	1945	1945	68
496	20241122	125800	8736603	1945	1945	1945	1945	0
497	20241122	125700	8736603	1945	1945	1945	1945	0
498	20241122	125600	8736603	1945	1945	1945	1945	200
499	20241122	125500	8347603	1945	1945	1945	1945	0
500	20241122	125400	8347603	1945	1945	1945	1945	0
501	20241122	125300	8347603	1945	1945	1945	1945	0
502	20241122	125200	8347603	1945	1945	1945	1945	0
503	20241122	125100	8347603	1945	1945	1945	1945	0
504	20241122	125000	8347603	1945	1945	1945	1945	0
505	20241122	124900	8347603	1945	1945	1945	1945	0
506	20241122	124800	8347603	1945	1945	1945	1945	0
507	20241122	124700	8347603	1945	1945	1945	1945	0
508	20241122	124600	8347603	1945	1945	1945	1945	14
509	20241122	124500	8320373	1945	1945	1945	1945	0
510	20241122	124400	8320373	1945	1945	1945	1945	0
511	20241122	124300	8320373	1945	1945	1945	1945	0
512	20241122	124200	8320373	1945	1945	1945	1945	0
513	20241122	124100	8320373	1945	1945	1945	1945	0
514	20241122	124000	8320373	1945	1945	1945	1945	0
515	20241122	123900	8320373	1945	1945	1945	1945	0
516	20241122	123800	8320373	1945	1945	1945	1945	0
517	20241122	123700	8320373	1945	1945	1945	1945	0
518	20241122	123600	8320373	1945	1945	1945	1945	0
519	20241122	123500	8320373	1945	1945	1945	1945	0
520	20241122	123400	8320373	1945	1945	1945	1945	0
521	20241122	123300	8320373	1945	1945	1945	1945	0
522	20241122	123200	8320373	1945	1945	1945	1945	0
523	20241122	123100	8320373	1945	1945	1945	1945	0
524	20241122	123000	8320373	1945	1945	1945	1945	0
525	20241122	122900	8320373	1945	1945	1945	1945	0
526	20241122	122800	8320373	1945	1945	1945	1945	0
527	20241122	122700	8320373	1945	1945	1945	1945	0
528	20241122	122600	8320373	1945	1945	1945	1945	0
529	20241122	122500	8320373	1945	1945	1945	1945	0
530	20241122	122400	8320373	1945	1945	1945	1945	8
531	20241122	122300	8304813	1945	1945	1945	1945	0
532	20241122	122200	8304813	1945	1945	1945	1945	0
533	20241122	122100	8304813	1945	1945	1945	1945	24
534	20241122	122000	8258133	1946	1946	1946	1946	0
535	20241122	121900	8258133	1946	1946	1946	1946	0
536	20241122	121800	8258133	1946	1946	1946	1946	0
537	20241122	121700	8258133	1946	1946	1946	1946	0
538	20241122	121600	8258133	1946	1946	1946	1946	0
539	20241122	121500	8258133	1946	1946	1946	1946	0
540	20241122	121400	8258133	1946	1946	1946	1946	0
541	20241122	121300	8258133	1946	1946	1946	1946	0
542	20241122	121200	8258133	1946	1946	1946	1946	0
543	20241122	121100	8258133	1946	1946	1946	1946	0
544	20241122	121000	8258133	1946	1946	1946	1946	0
545	20241122	120900	8258133	1946	1946	1946	1946	0
546	20241122	120800	8258133	1946	1946	1946	1946	0
547	20241122	120700	8258133	1946	1946	1946	1946	0
548	20241122	120600	8258133	1946	1946	1946	1946	0
549	20241122	120500	8258133	1946	1946	1946	1946	0
550	20241122	120400	8258133	1946	1946	1946	1946	0
551	20241122	120300	8258133	1946	1946	1946	1946	0
552	20241122	120200	8258133	1946	1946	1946	1946	0
553	20241122	120100	8258133	1946	1946	1946	1946	0
554	20241122	120000	8258133	1946	1946	1946	1946	0
555	20241122	115900	8258133	1946	1946	1946	1946	0
556	20241122	115800	8258133	1946	1946	1946	1946	0
557	20241122	115700	8258133	1946	1946	1946	1946	0
558	20241122	115600	8258133	1946	1946	1946	1946	0
559	20241122	115500	8258133	1946	1946	1946	1946	0
560	20241122	115400	8258133	1946	1946	1946	1946	0
561	20241122	115300	8258133	1946	1946	1946	1946	0
562	20241122	115200	8258133	1946	1946	1946	1946	0
563	20241122	115100	8258133	1946	1945	1946	1945	200
564	20241122	115000	7869119	1945	1945	1945	1945	0
565	20241122	114900	7869119	1945	1944	1945	1944	50
566	20241122	114800	7771888	1946	1946	1946	1946	0
567	20241122	114700	7771888	1946	1946	1946	1946	0
568	20241122	114600	7771888	1946	1946	1946	1946	0
569	20241122	114500	7771888	1946	1946	1946	1946	0
570	20241122	114400	7771888	1946	1946	1946	1946	0
571	20241122	114300	7771888	1946	1946	1946	1946	0
572	20241122	114200	7771888	1946	1946	1946	1946	0
573	20241122	114100	7771888	1946	1946	1946	1946	0
574	20241122	114000	7771888	1946	1946	1946	1946	0
575	20241122	113900	7771888	1946	1946	1946	1946	0
576	20241122	113800	7771888	1946	1946	1946	1946	0
577	20241122	113700	7771888	1946	1946	1946	1946	0
578	20241122	113600	7771888	1946	1946	1946	1946	0
579	20241122	113500	7771888	1946	1946	1946	1946	5
580	20241122	113400	7762158	1946	1946	1946	1946	0
581	20241122	113300	7762158	1946	1946	1946	1946	0
582	20241122	113200	7762158	1946	1946	1946	1946	0
583	20241122	113100	7762158	1946	1946	1946	1946	0
584	20241122	113000	7762158	1946	1946	1946	1946	0
585	20241122	112900	7762158	1946	1946	1946	1946	0
586	20241122	112800	7762158	1946	1946	1946	1946	0
587	20241122	112700	7762158	1946	1946	1946	1946	1
588	20241122	112600	7760212	1946	1946	1946	1946	0
589	20241122	112500	7760212	1946	1946	1946	1946	0
590	20241122	112400	7760212	1946	1946	1946	1946	0
591	20241122	112300	7760212	1946	1945	1946	1882	748
592	20241122	112200	6305167	1953	1953	1953	1953	0
593	20241122	112100	6305167	1953	1953	1953	1953	0
594	20241122	112000	6305167	1953	1953	1953	1953	0
595	20241122	111900	6305167	1953	1953	1953	1953	0
596	20241122	111800	6305167	1953	1953	1953	1953	0
597	20241122	111700	6305167	1953	1953	1953	1953	0
598	20241122	111600	6305167	1953	1953	1953	1953	1
599	20241122	111500	6303214	1881	1881	1881	1881	0
600	20241122	111400	6303214	1881	1905	1905	1881	2000
601	20241122	111300	2538537	1900	1900	1900	1900	0
602	20241122	111200	2538537	1900	1900	1900	1900	0
603	20241122	111100	2538537	1900	1900	1900	1900	0
604	20241122	111000	2538537	1900	1910	1910	1900	500
605	20241122	110900	1588110	1955	1955	1955	1955	0
606	20241122	110800	1588110	1955	1955	1955	1955	0
607	20241122	110700	1588110	1955	1955	1955	1955	0
608	20241122	110600	1588110	1955	1955	1955	1955	0
609	20241122	110500	1588110	1955	1955	1955	1955	0
610	20241122	110400	1588110	1955	1955	1955	1955	2
611	20241122	110300	1584200	1960	1960	1960	1960	0
612	20241122	110200	1584200	1960	1960	1960	1960	0
613	20241122	110100	1584200	1960	1960	1960	1960	0
614	20241122	110000	1584200	1960	1960	1960	1960	0
615	20241122	105900	1584200	1960	1960	1960	1960	7
616	20241122	105800	1570480	1902	1902	1902	1902	0
617	20241122	105700	1570480	1902	1902	1902	1902	67
618	20241122	105600	1443046	1902	1902	1902	1902	300
619	20241122	105500	872446	1902	1902	1902	1902	1
620	20241122	105400	870544	1901	1901	1901	1901	0
621	20241122	105300	870544	1901	1901	1901	1901	0
622	20241122	105200	870544	1901	1901	1901	1901	0
623	20241122	105100	870544	1901	1901	1901	1901	63
624	20241122	105000	750781	1901	1901	1901	1901	1
625	20241122	104900	748880	1902	1902	1902	1902	5
626	20241122	104800	739370	1902	1902	1902	1902	4
627	20241122	104700	731762	1901	1901	1901	1901	0
628	20241122	104600	731762	1901	1901	1901	1901	0
629	20241122	104500	731762	1901	1901	1901	1901	1
630	20241122	104400	729861	1901	1902	1902	1901	107
631	20241122	104300	526356	1961	1961	1961	1961	0
632	20241122	104200	526356	1961	1961	1961	1961	0
633	20241122	104100	526356	1961	1961	1961	1961	0
634	20241122	104000	526356	1961	1961	1961	1961	0
635	20241122	103900	526356	1961	1961	1961	1961	0
636	20241122	103800	526356	1961	1961	1961	1961	0
637	20241122	103700	526356	1961	1961	1961	1961	0
638	20241122	103600	526356	1961	1961	1961	1961	0
639	20241122	103500	526356	1961	1961	1961	1961	0
640	20241122	103400	526356	1961	1961	1961	1961	0
641	20241122	103300	526356	1961	1961	1961	1961	0
642	20241122	103200	526356	1961	1962	1962	1902	4
643	20241122	103100	518570	1901	1901	1901	1901	0
644	20241122	103000	518570	1901	1901	1901	1901	0
645	20241122	102900	518570	1901	1901	1901	1901	0
646	20241122	102800	518570	1901	1963	1963	1901	4
647	20241122	102700	510780	1901	1901	1963	1901	3
648	20241122	102600	505015	1963	1963	1963	1963	1
649	20241122	102500	503052	1965	1965	1965	1965	0
650	20241122	102400	503052	1965	1965	1965	1965	0
651	20241122	102300	503052	1965	1965	1965	1965	0
652	20241122	102200	503052	1965	1965	1965	1965	0
653	20241122	102100	503052	1965	1965	1965	1965	0
654	20241122	102000	503052	1965	1965	1965	1965	0
655	20241122	101900	503052	1965	1965	1965	1965	0
656	20241122	101800	503052	1965	1965	1965	1965	0
657	20241122	101700	503052	1965	1965	1965	1965	1
658	20241122	101600	501087	1900	1900	1900	1900	0
659	20241122	101500	501087	1900	1900	1900	1900	0
660	20241122	101400	501087	1900	1900	1900	1900	0
661	20241122	101300	501087	1900	1900	1900	1900	0
662	20241122	101200	501087	1900	1900	1900	1900	0
663	20241122	101100	501087	1900	1900	1900	1900	0
664	20241122	101000	501087	1900	1900	1900	1900	0
665	20241122	100900	501087	1900	1905	1905	1900	121
666	20241122	100800	271037	1966	1966	1966	1966	0
667	20241122	100700	271037	1966	1966	1966	1966	10
668	20241122	100600	251377	1968	1968	1968	1968	0
669	20241122	100500	251377	1968	1968	1968	1968	0
670	20241122	100400	251377	1968	1968	1968	1968	0
671	20241122	100300	251377	1968	1968	1968	1968	0
672	20241122	100200	251377	1968	1968	1968	1968	0
673	20241122	100100	251377	1968	1968	1968	1968	0
674	20241122	100000	251377	1968	1968	1968	1968	0
675	20241122	095900	251377	1968	1968	1968	1968	0
676	20241122	095800	251377	1968	1968	1968	1968	0
677	20241122	095700	251377	1968	1968	1968	1968	0
678	20241122	095600	251377	1968	1968	1968	1968	0
679	20241122	095500	251377	1968	1968	1968	1968	0
680	20241122	095400	251377	1968	1968	1968	1968	1
681	20241122	095300	249409	1900	1900	1900	1900	62
682	20241122	095200	131609	1994	1994	1994	1994	0
683	20241122	095100	131609	1994	1994	1994	1994	0
684	20241122	095000	131609	1994	1994	1994	1994	0
685	20241122	094900	131609	1994	1994	1994	1994	0
686	20241122	094800	131609	1994	1994	1994	1994	0
687	20241122	094700	131609	1994	1994	1994	1994	0
688	20241122	094600	131609	1994	1994	1994	1994	0
689	20241122	094500	131609	1994	1994	1994	1994	0
690	20241122	094400	131609	1994	1994	1994	1994	0
691	20241122	094300	131609	1994	1994	1994	1994	0
692	20241122	094200	131609	1994	1994	1994	1994	0
693	20241122	094100	131609	1994	1994	1994	1994	0
694	20241122	094000	131609	1994	1994	1994	1994	0
695	20241122	093900	131609	1994	1994	1994	1994	0
696	20241122	093800	131609	1994	1994	1994	1994	0
697	20241122	093700	131609	1994	1994	1994	1994	0
698	20241122	093600	131609	1994	1994	1994	1994	0
699	20241122	093500	131609	1994	1994	1994	1994	0
700	20241122	093400	131609	1994	1994	1994	1994	0
701	20241122	093300	131609	1994	1994	1994	1994	0
702	20241122	093200	131609	1994	1994	1994	1994	0
703	20241122	093100	131609	1994	1994	1994	1994	0
704	20241122	093000	131609	1994	1994	1994	1994	0
705	20241122	092900	131609	1994	1994	1994	1994	0
706	20241122	092800	131609	1994	1994	1994	1994	0
707	20241122	092700	131609	1994	1994	1994	1994	0
708	20241122	092600	131609	1994	1994	1994	1994	0
709	20241122	092500	131609	1994	1994	1994	1994	0
710	20241122	092400	131609	1994	1994	1994	1994	0
711	20241122	092300	131609	1994	1994	1994	1994	0
712	20241122	092200	131609	1994	1994	1994	1994	0
713	20241122	092100	131609	1994	1994	1994	1994	0
714	20241122	092000	131609	1994	1994	1994	1994	0
715	20241122	091900	131609	1994	1994	1994	1994	0
716	20241122	091800	131609	1994	1994	1994	1994	40
717	20241122	091700	51849	1994	1994	1994	1994	0
718	20241122	091600	51849	1994	1994	1994	1994	0
719	20241122	091500	51849	1994	1994	1994	1994	0
720	20241122	091400	51849	1994	1994	1994	1994	0
721	20241122	091300	51849	1994	1994	1994	1994	0
722	20241122	091200	51849	1994	1994	1994	1994	25
723	20241122	091100	1999	1999	1999	1999	1999	0
724	20241122	091000	1999	1999	1999	1999	1999	0
725	20241122	090900	1999	1999	1999	1999	1999	0
726	20241122	090800	1999	1999	1999	1999	1999	0
727	20241122	090700	1999	1999	1999	1999	1999	0
728	20241122	090600	1999	1999	1999	1999	1999	0
729	20241122	090500	1999	1999	1999	1999	1999	0
730	20241122	090400	1999	1999	1999	1999	1999	0
731	20241122	090300	1999	1999	1999	1999	1999	0
732	20241122	090200	1999	1999	1999	1999	1999	0
733	20241122	090100	1999	1999	1999	1999	1999	0
734	20241122	090000	1999	1999	1999	1999	1999	1